WW Historical Intraday Prices

One-Minute OHLCV Data From July 29, 2022.

  1. NASDAQ
  2. >
  3. WW
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1659092400$6.84$6.84$6.84$6.84100$6.84
1659101400$6.84$6.84$6.77$6.777,938$6.828607
1659101520$6.73$6.77$6.71$6.7614,930$6.791168
1659101580$6.77$6.78$6.76$6.764,226$6.787168
1659101640$6.75$6.76$6.74$6.741,900$6.78326
1659101700$6.735$6.735$6.70$6.704,665$6.769675
1659101760$6.69$6.69$6.6392$6.6392600$6.76725
1659101820$6.64$6.64$6.63$6.631,229$6.76088
1659101880$6.64$6.64$6.62$6.623,086$6.747301
1659101940$6.615$6.6385$6.61$6.63851,000$6.743064
1659102000$6.62$6.64$6.61$6.624,172$6.728031
1659102060$6.63$6.64$6.63$6.632,300$6.722243
1659102120$6.637$6.66$6.637$6.661,700$6.718674
1659102180$6.67$6.67$6.65$6.664,700$6.712653
1659102240$6.66$6.66$6.66$6.66100$6.712614
1659102300$6.64$6.65$6.64$6.651,051$6.711008
1659102360$6.63$6.64$6.63$6.63763$6.709375
1659102420$6.63$6.64$6.62$6.633,335$6.704151
1659102480$6.64$6.645$6.64$6.645300$6.703878
1659102540$6.64$6.64$6.60$6.601,000$6.701744
1659102600$6.5878$6.61$6.58$6.611,850$6.697948
1659102660$6.63$6.65$6.63$6.654,085$6.69355
1659102720$6.655$6.655$6.655$6.655200$6.693445
1659102780$6.65$6.67$6.65$6.662,575$6.691952
1659102840$6.66$6.67$6.66$6.67200$6.691865
1659102900$6.67$6.67$6.67$6.67300$6.691732
1659102960$6.67$6.69$6.67$6.693,400$6.691041
1659103020$6.68$6.70$6.68$6.701,700$6.691027
1659103140$6.695$6.695$6.69$6.69528$6.691012
1659103200$6.69$6.69$6.67$6.682,571$6.690854
1659103260$6.68$6.70$6.68$6.692,000$6.691001
1659103320$6.69$6.69$6.68$6.68652,516$6.690931
1659103380$6.68$6.68$6.68$6.68300$6.690856
1659103440$6.67$6.69$6.665$6.6852,700$6.690214
1659103500$6.69$6.705$6.69$6.7051,337$6.690359
1659103560$6.7099$6.715$6.7099$6.714,901$6.691585
1659103620$6.705$6.705$6.68$6.692,200$6.691529
1659103680$6.6701$6.6701$6.66$6.66453,198$6.690633
1659103740$6.67$6.67$6.67$6.67100$6.690596
1659103800$6.68$6.69$6.68$6.6851,100$6.690523
1659103860$6.68$6.68$6.68$6.68200$6.690486
1659103920$6.69$6.70$6.69$6.701,300$6.69062
1659103980$6.7054$6.7054$6.705$6.7052,600$6.691036
1659104040$6.703$6.703$6.703$6.703100$6.691052
1659104100$6.705$6.71$6.705$6.711,784$6.6914
1659104160$6.71$6.72$6.71$6.721,000$6.691615
1659104220$6.72$6.72$6.715$6.715200$6.691662
1659104280$6.71$6.71$6.70$6.705700$6.691776
1659104340$6.71$6.72$6.71$6.721,100$6.692016
1659104400$6.72$6.73$6.72$6.733,873$6.693281
1659104460$6.72$6.72$6.71$6.71400$6.693352
1659104520$6.71$6.71$6.71$6.71200$6.693395
1659104640$6.71$6.72$6.71$6.72200$6.693435
1659104700$6.71$6.71$6.71$6.711,100$6.693639
1659104760$6.71$6.71$6.71$6.71100$6.693622
1659104820$6.71$6.71$6.71$6.71300$6.69367
1659104880$6.71$6.72$6.71$6.7152,500$6.694206
1659104940$6.71$6.71$6.71$6.71500$6.694283
1659105000$6.70$6.71$6.6838$6.6853,972$6.694408
1659105060$6.685$6.685$6.685$6.685100$6.694399
1659105120$6.68$6.68$6.68$6.68196$6.694371
1659105180$6.675$6.675$6.67$6.67200$6.694334
1659105240$6.67$6.68$6.67$6.681,948$6.694008
1659105300$6.6738$6.6738$6.6738$6.6738500$6.693929
1659105360$6.68$6.69$6.68$6.691,400$6.693805
1659105420$6.692$6.70$6.692$6.70400$6.693815
1659105480$6.695$6.72$6.695$6.721,500$6.693929
1659105540$6.73$6.74$6.73$6.74200$6.694034
1659105600$6.74$6.745$6.7356$6.73562,083$6.694782
1659105660$6.735$6.735$6.73$6.7355,172$6.696334
1659105720$6.74$6.74$6.74$6.74600$6.696565
1659105780$6.73$6.73$6.73$6.73100$6.696572
1659105840$6.735$6.735$6.735$6.735100$6.6966
1659105900$6.735$6.735$6.735$6.735200$6.696661
1659105960$6.7343$6.77$6.7343$6.778,800$6.700619
1659106020$6.77$6.775$6.76$6.762,008$6.701664
1659106080$6.7595$6.76$6.7595$6.76900$6.702019
1659106140$6.765$6.765$6.76$6.76600$6.702445
1659106260$6.755$6.76$6.755$6.76539$6.70272
1659106320$6.765$6.765$6.765$6.765200$6.702732
1659106380$6.765$6.765$6.765$6.765200$6.702821
1659106440$6.7608$6.7608$6.7608$6.7608600$6.703072
1659106560$6.76$6.76$6.75$6.751,372$6.703645
1659106680$6.75$6.755$6.745$6.7551,600$6.704172
1659106800$6.76$6.78$6.76$6.783,188$6.705572
1659106860$6.78$6.78$6.77$6.771,600$6.706274
1659106920$6.77$6.77$6.765$6.77497$6.706468
1659107040$6.76$6.76$6.74$6.74400$6.706587
1659107100$6.75$6.76$6.75$6.761,300$6.706973
1659107160$6.76$6.77$6.76$6.773,118$6.708192
1659107220$6.77$6.77$6.76$6.76500$6.708394
1659107280$6.74$6.74$6.74$6.741,000$6.708578
1659107340$6.7362$6.7362$6.73$6.73410$6.708641
1659107400$6.715$6.715$6.715$6.715100$6.708645
1659107460$6.70$6.70$6.70$6.70100$6.70864
1659107520$6.71$6.7194$6.71$6.7194800$6.708662
1659107640$6.71$6.71$6.71$6.71100$6.708663
1659107700$6.71$6.71$6.71$6.71410$6.708667
1659107760$6.71$6.72$6.71$6.712,300$6.708785
1659107820$6.715$6.715$6.715$6.715100$6.70879
1659107940$6.71$6.73$6.71$6.7251,900$6.708868
1659108000$6.725$6.725$6.72$6.72398$6.708904
1659108060$6.72$6.72$6.715$6.715600$6.708935
1659108180$6.705$6.705$6.705$6.705200$6.70893
1659108240$6.71$6.71$6.71$6.71100$6.708931
1659108300$6.70$6.715$6.70$6.712,000$6.70894
1659108360$6.705$6.705$6.705$6.705100$6.708939
1659108420$6.70$6.70$6.695$6.6951,160$6.708872
1659108480$6.70$6.72$6.70$6.723,300$6.708835
1659108540$6.715$6.715$6.715$6.715300$6.708846
1659108600$6.715$6.715$6.71$6.71300$6.708845
1659108660$6.70$6.70$6.70$6.70600$6.708818
1659108780$6.69$6.69$6.69$6.69100$6.708801
1659108900$6.69$6.69$6.69$6.69300$6.708767
1659108960$6.69$6.69$6.69$6.69200$6.70875
1659109020$6.69$6.695$6.69$6.69500$6.708699
1659109080$6.69$6.70$6.69$6.6952,700$6.708517
1659109140$6.70$6.70$6.70$6.70571$6.708489
1659109200$6.69$6.69$6.69$6.69697$6.70841
1659109260$6.695$6.70$6.695$6.70900$6.708368
1659109320$6.70$6.71$6.68$6.6852,700$6.708227
1659109380$6.685$6.685$6.68$6.68200$6.708215
1659109500$6.68$6.685$6.68$6.685200$6.708185
1659109560$6.69$6.71$6.69$6.6956,750$6.707925
1659109620$6.71$6.71$6.71$6.71100$6.707931
1659109680$6.70$6.70$6.70$6.7013,508$6.707386
1659109740$6.70$6.70$6.69$6.69500$6.707363
1659109800$6.69$6.70$6.685$6.6855,652$6.706931
1659109860$6.69$6.69$6.69$6.69400$6.706881
1659109920$6.69$6.69$6.69$6.69100$6.706892
1659109980$6.695$6.70$6.695$6.702,200$6.706818
1659110040$6.70$6.70$6.70$6.70800$6.706791
1659110160$6.705$6.705$6.70$6.70200$6.706787
1659110220$6.70$6.70$6.695$6.701,414$6.706738
1659110280$6.70$6.715$6.70$6.7152,878$6.706748
1659110340$6.72$6.72$6.70$6.701,500$6.706764
1659110400$6.71$6.71$6.71$6.71200$6.706767
1659110460$6.71$6.71$6.71$6.71200$6.70677
1659110580$6.715$6.715$6.71$6.71200$6.706776
1659110640$6.71$6.71$6.705$6.705800$6.706771
1659110760$6.70$6.705$6.70$6.705200$6.706767
1659110880$6.70$6.705$6.695$6.6952,000$6.706705
1659110940$6.695$6.695$6.695$6.695600$6.706673
1659111000$6.695$6.715$6.695$6.7152,586$6.706655
1659111060$6.715$6.715$6.705$6.7051,048$6.706661
1659111180$6.705$6.705$6.705$6.705100$6.70666
1659111240$6.70$6.705$6.695$6.705600$6.706639
1659111300$6.705$6.705$6.705$6.705100$6.706639
1659111360$6.71$6.71$6.70$6.70900$6.706634
1659111540$6.70$6.70$6.70$6.701,000$6.706604
1659111600$6.69$6.695$6.69$6.695600$6.706572
1659111660$6.69$6.69$6.69$6.69100$6.706564
1659111720$6.69$6.69$6.68$6.68700$6.706491
1659111780$6.69$6.695$6.685$6.692,300$6.706315
1659111840$6.6857$6.6857$6.6857$6.6857125$6.706304
1659111900$6.69$6.69$6.69$6.69400$6.706275
1659111960$6.695$6.695$6.695$6.695200$6.706266
1659112080$6.695$6.70$6.695$6.70300$6.706253
1659112140$6.695$6.70$6.69$6.701,200$6.706206
1659112200$6.69$6.69$6.69$6.69100$6.7062
1659112260$6.69$6.695$6.69$6.695500$6.706174
1659112320$6.69$6.69$6.69$6.69100$6.706166
1659112440$6.69$6.69$6.69$6.693,032$6.705957
1659112500$6.69$6.70$6.68$6.685,481$6.705629
1659112680$6.685$6.69$6.68$6.692,100$6.705486
1659112740$6.69$6.69$6.685$6.6851,000$6.705418
1659112920$6.68$6.68$6.68$6.68100$6.705409
1659112980$6.69$6.71$6.685$6.7055,313$6.705139
1659113040$6.70$6.705$6.70$6.7052,200$6.705094
1659113100$6.69$6.69$6.69$6.69281$6.705057
1659113220$6.68$6.68$6.68$6.68100$6.705067
1659113280$6.685$6.69$6.685$6.691,600$6.704968
1659113340$6.695$6.695$6.695$6.695100$6.704964
1659113400$6.69$6.69$6.69$6.69600$6.704929
1659113460$6.6908$6.6908$6.68$6.682,327$6.704789
1659113580$6.685$6.71$6.685$6.714,379$6.704652
1659113640$6.70$6.705$6.70$6.7052,150$6.704616
1659113700$6.70$6.70$6.69$6.701,586$6.704575
1659113760$6.70$6.70$6.70$6.701,100$6.704557
1659113880$6.70$6.70$6.68$6.694,088$6.704331
1659113940$6.695$6.695$6.69$6.69200$6.704328
1659114000$6.69$6.69$6.69$6.691,000$6.704274
1659114120$6.69$6.70$6.6875$6.701,300$6.704213
1659114180$6.69$6.69$6.68$6.692,745$6.704062
1659114240$6.69$6.69$6.69$6.69100$6.704047
1659114360$6.70$6.70$6.69$6.69600$6.704044
1659114420$6.695$6.695$6.695$6.695100$6.704034
1659114480$6.69$6.69$6.69$6.69200$6.70403
1659114600$6.70$6.70$6.69$6.691,182$6.70398
1659114660$6.69$6.69$6.675$6.6752,622$6.703764
1659114720$6.675$6.69$6.67$6.6853,200$6.703503
1659114780$6.69$6.7099$6.685$6.7057,701$6.703412
1659114840$6.71$6.71$6.71$6.71100$6.703404
1659115020$6.705$6.705$6.705$6.705350$6.703415
1659115080$6.705$6.705$6.705$6.705300$6.703416
1659115200$6.705$6.705$6.70$6.70971$6.703406
1659115260$6.70$6.70$6.70$6.70300$6.703403
1659115320$6.71$6.73$6.71$6.7264,884$6.703665
1659115380$6.72$6.72$6.72$6.72600$6.703705
1659115440$6.715$6.715$6.715$6.715100$6.703704
1659115560$6.71$6.71$6.71$6.71800$6.703721
1659115620$6.71$6.71$6.70$6.70848$6.703732
1659115680$6.704$6.705$6.704$6.7051,000$6.703733
1659115740$6.70$6.70$6.70$6.70100$6.703731
1659115800$6.705$6.705$6.70$6.70400$6.703727
1659115860$6.70$6.70$6.70$6.70100$6.703727
1659115920$6.705$6.72$6.705$6.7151,889$6.703776
1659115980$6.705$6.705$6.705$6.705400$6.703778
1659116100$6.705$6.705$6.705$6.705200$6.703777
1659116220$6.71$6.715$6.705$6.7153,000$6.703843
1659116280$6.715$6.715$6.71$6.715900$6.703868
1659116340$6.715$6.715$6.715$6.715100$6.703873
1659116400$6.715$6.715$6.715$6.715100$6.703875
1659116460$6.715$6.715$6.715$6.715100$6.703881
1659116580$6.715$6.715$6.71$6.715300$6.703888
1659116640$6.71$6.73$6.71$6.734,600$6.704122
1659116700$6.735$6.74$6.735$6.741,400$6.704257
1659116880$6.75$6.765$6.745$6.7652,885$6.704706
1659116940$6.77$6.775$6.77$6.77600$6.704817
1659117120$6.775$6.775$6.775$6.775100$6.704838
1659117180$6.775$6.775$6.775$6.775300$6.704904
1659117300$6.7701$6.775$6.765$6.7652,135$6.705338
1659117360$6.77$6.77$6.77$6.77100$6.705374
1659117420$6.765$6.765$6.76$6.76800$6.705506
1659117480$6.765$6.77$6.765$6.77300$6.705566
1659117540$6.77$6.77$6.77$6.771,217$6.705807
1659117600$6.775$6.775$6.75$6.753,110$6.706364
1659117660$6.745$6.745$6.74$6.74200$6.706387
1659117720$6.74$6.74$6.74$6.74600$6.706449
1659117840$6.75$6.755$6.745$6.7554,500$6.707035
1659117900$6.75$6.7591$6.75$6.752,500$6.707416
1659117960$6.74$6.745$6.74$6.745200$6.707432
1659118020$6.74$6.745$6.74$6.7452,912$6.707716
1659118080$6.74$6.74$6.74$6.74229$6.707739
1659118260$6.7499$6.75$6.745$6.751,400$6.707912
1659118320$6.75$6.75$6.75$6.75300$6.70795
1659118380$6.755$6.755$6.75$6.755300$6.70799
1659118440$6.75$6.75$6.75$6.751,400$6.708172
1659118560$6.755$6.755$6.75$6.755300$6.708203
1659118620$6.75$6.77$6.75$6.7653,100$6.708667
1659118680$6.765$6.765$6.7638$6.765900$6.708814
1659118740$6.77$6.775$6.77$6.7753,582$6.709468
1659118800$6.775$6.78$6.775$6.78600$6.709583
1659118860$6.78$6.795$6.78$6.7954,038$6.710468
1659118920$6.795$6.81$6.79$6.8055,445$6.711846
1659118980$6.81$6.815$6.80$6.813,971$6.712921
1659119040$6.805$6.805$6.80$6.8051,100$6.713207
1659119100$6.81$6.81$6.805$6.805300$6.713295
1659119160$6.805$6.81$6.805$6.81600$6.713428
1659119220$6.80$6.805$6.79$6.7952,529$6.714022
1659119280$6.80$6.80$6.79$6.791,600$6.714361
1659119340$6.79$6.79$6.775$6.7855,089$6.715283
1659119400$6.78$6.79$6.78$6.781,700$6.715613
1659119460$6.78$6.79$6.78$6.793,804$6.716342
1659119520$6.79$6.79$6.79$6.79100$6.716361
1659119580$6.79$6.79$6.78$6.78755$6.716518
1659119640$6.775$6.79$6.775$6.784,819$6.717306
1659119700$6.77$6.78$6.77$6.78300$6.717363
1659119760$6.775$6.78$6.775$6.775600$6.717441
1659119820$6.775$6.775$6.775$6.775300$6.717485
1659119880$6.775$6.775$6.77$6.77500$6.717555
1659119940$6.77$6.78$6.77$6.77800$6.717671
1659120000$6.77$6.77$6.755$6.7652,882$6.718096
1659120060$6.755$6.77$6.755$6.772,500$6.718308
1659120120$6.76$6.77$6.76$6.7651,300$6.718451
1659120180$6.76$6.765$6.76$6.76300$6.718484
1659120240$6.76$6.76$6.76$6.76400$6.718526
1659120300$6.76$6.76$6.75$6.7551,300$6.718642
1659120360$6.755$6.755$6.755$6.755500$6.718687
1659120420$6.75$6.77$6.75$6.7652,900$6.718996
1659120480$6.765$6.765$6.75$6.7551,800$6.719166
1659120540$6.755$6.755$6.75$6.75960$6.719245
1659120600$6.75$6.75$6.75$6.75100$6.719253
1659120660$6.755$6.755$6.75$6.75200$6.719269
1659120720$6.75$6.755$6.745$6.7452,500$6.719458
1659120780$6.745$6.755$6.745$6.7552,300$6.719634
1659120840$6.755$6.755$6.75$6.7551,322$6.719748
1659120960$6.75$6.75$6.75$6.75100$6.719754
1659121020$6.75$6.75$6.74$6.741,768$6.719856
1659121080$6.74$6.74$6.73$6.732,000$6.719934
1659121140$6.72$6.74$6.72$6.7353,770$6.720034
1659121200$6.7325$6.7325$6.7325$6.7325100$6.720036
1659121320$6.73$6.735$6.72$6.7353,010$6.720084
1659121380$6.735$6.75$6.735$6.7356,730$6.720415
1659121440$6.73$6.735$6.73$6.735600$6.72043
1659121500$6.735$6.735$6.735$6.735400$6.720443
1659121560$6.73$6.735$6.72$6.7354,119$6.720543
1659121620$6.73$6.735$6.73$6.732,000$6.720596
1659121680$6.735$6.735$6.72$6.728,525$6.720804
1659121740$6.73$6.735$6.725$6.7352,300$6.720857
1659121860$6.735$6.735$6.735$6.735100$6.720859
1659121920$6.735$6.74$6.73$6.74300$6.720866
1659121980$6.73$6.74$6.715$6.7154,010$6.720934
1659122040$6.7125$6.72$6.7125$6.7154,037$6.720911
1659122100$6.72$6.72$6.71$6.71200$6.720908
1659122160$6.71$6.71$6.705$6.7051,245$6.720873
1659122220$6.70$6.70$6.70$6.70100$6.720867
1659122280$6.71$6.715$6.705$6.7152,900$6.720799
1659122340$6.71$6.71$6.705$6.705600$6.720783
1659122400$6.70$6.705$6.70$6.70400$6.720766
1659122460$6.705$6.71$6.70$6.7053,600$6.72066
1659122520$6.70$6.70$6.70$6.70200$6.720649
1659122580$6.705$6.71$6.705$6.71500$6.720635
1659122640$6.70$6.71$6.70$6.71500$6.720618
1659122700$6.70$6.705$6.70$6.7054,921$6.720407
1659122760$6.70$6.73$6.70$6.7310,599$6.720201
1659122820$6.72$6.72$6.70$6.708,649$6.720044
1659122880$6.705$6.705$6.705$6.705700$6.720021
1659122940$6.705$6.71$6.70$6.702,674$6.719938
1659123000$6.70$6.70$6.695$6.6952,968$6.719817
1659123060$6.695$6.70$6.69$6.69700$6.71978
1659123180$6.69$6.71$6.69$6.69510,482$6.719332
1659123240$6.695$6.7099$6.69$6.70993,595$6.719187
1659123300$6.70$6.70$6.70$6.70100$6.719181
1659123360$6.7009$6.72$6.695$6.71515,556$6.71881
1659123420$6.715$6.715$6.705$6.7155,203$6.718722
1659123480$6.715$6.715$6.715$6.715500$6.718719
1659123540$6.715$6.725$6.715$6.729,514$6.718718
1659123600$6.72$6.72$6.715$6.7152,600$6.718714
1659123660$6.715$6.715$6.715$6.715500$6.71871
1659123720$6.71$6.7125$6.70$6.707,585$6.718542
1659123780$6.70$6.70$6.69$6.691,911$6.718454
1659123840$6.69$6.70$6.69$6.6957,691$6.718179
1659123900$6.69$6.70$6.69$6.6953,802$6.718033
1659123960$6.695$6.71$6.695$6.7055,180$6.717875
1659124020$6.705$6.715$6.705$6.716,658$6.717775
1659124080$6.715$6.715$6.70$6.7010,865$6.717591
1659124140$6.705$6.705$6.695$6.70513,674$6.717164
1659124200$6.705$6.705$6.695$6.708,382$6.716891
1659124260$6.705$6.705$6.69$6.6954,232$6.716748
1659124320$6.69$6.695$6.685$6.6917,590$6.716009
1659124380$6.69$6.69$6.67$6.6721,669$6.714774
1659124440$6.675$6.675$6.66$6.66510,436$6.714059
1659124500$6.66$6.675$6.66$6.6634,134$6.711692
1659124560$6.66$6.665$6.65$6.6558,822$6.71101
1659124620$6.66$6.66$6.65$6.6513,751$6.709939
1659124680$6.65$6.665$6.65$6.65525,869$6.708117
1659124740$6.655$6.665$6.64$6.6450,865$6.704445
1659124800$6.64$6.64$6.64$6.64108,702$6.691032
1659124860$6.641$6.641$6.64$6.642,183$6.690939
1659124920$6.64$6.64$6.64$6.644,971$6.690724
1659129840$6.70$6.70$6.70$6.70200$6.696714
1659139140$6.66$6.66$6.66$6.66100$6.69671